288,050€
0,16%
Echtzeit-Aktienkurs Kering S.A.
Bid:
Ask:
Aktienkurse zur Kering S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 284,73 | 293,60 | 284,38 | 287,60 | 1,13% | 1.374,00 |
| 05.08.2026 | 280,83 | 285,25 | 273,63 | 284,38 | 1,45% | 578,00 |
| 04.08.2026 | 289,55 | 290,00 | 277,85 | 280,30 | -2,93% | 5.366,00 |
| 03.08.2026 | 288,17 | 292,17 | 283,73 | 288,77 | 0,78% | 2.674,00 |
| 31.07.2026 | 293,35 | 294,55 | 283,90 | 286,55 | -2,27% | 1.577,00 |
| 30.07.2026 | 290,42 | 294,50 | 283,42 | 293,20 | 0,96% | 2.718,00 |
| 29.07.2026 | 270,00 | 296,10 | 265,42 | 290,40 | 7,53% | 12.975,00 |
| 28.07.2026 | 237,95 | 284,88 | 237,80 | 270,08 | 13,01% | 3.475,00 |
| 27.07.2026 | 244,35 | 249,55 | 237,25 | 238,98 | -1,14% | 2.436,00 |
| 24.07.2026 | 239,20 | 242,85 | 236,18 | 241,73 | 0,94% | 163,00 |
| 23.07.2026 | 249,48 | 249,68 | 237,25 | 239,48 | -4,36% | 1.775,00 |
| 22.07.2026 | 251,27 | 251,48 | 245,02 | 250,40 | -0,41% | 705,00 |
| 21.07.2026 | 254,25 | 255,18 | 250,05 | 251,43 | -1,02% | 2.120,00 |
| 20.07.2026 | 252,02 | 257,90 | 246,10 | 254,02 | 0,70% | 1.713,00 |
| 17.07.2026 | 252,63 | 255,60 | 247,05 | 252,25 | -0,86% | 2.216,00 |
| 16.07.2026 | 253,40 | 255,55 | 248,40 | 254,45 | 0,36% | 8.774,00 |
| 15.07.2026 | 247,50 | 255,80 | 247,50 | 253,52 | 4,16% | 1.392,00 |
| 14.07.2026 | 249,10 | 249,35 | 242,15 | 243,40 | -2,27% | 836,00 |
| 13.07.2026 | 245,77 | 251,20 | 244,68 | 249,05 | 0,06% | 1.920,00 |
| 10.07.2026 | 245,58 | 249,25 | 244,50 | 248,90 | 1,13% | 180,00 |
| 09.07.2026 | 244,25 | 246,60 | 242,23 | 246,13 | 1,27% | 642,00 |
| 08.07.2026 | 251,70 | 251,75 | 238,73 | 243,05 | -3,70% | 2.372,00 |
| 07.07.2026 | 248,88 | 258,45 | 248,68 | 252,40 | 1,04% | 1.564,00 |
| 06.07.2026 | 248,18 | 253,35 | 245,52 | 249,80 | 0,58% | 265,00 |
| 03.07.2026 | 253,65 | 254,08 | 244,15 | 248,35 | -1,71% | 3.709,00 |
| 02.07.2026 | 245,58 | 253,75 | 244,88 | 252,68 | 2,82% | 4.114,00 |
| 01.07.2026 | 248,73 | 249,70 | 240,73 | 245,75 | -1,32% | 6.079,00 |
| 30.06.2026 | 264,40 | 264,40 | 244,55 | 249,02 | -6,52% | 2.357,00 |
| 29.06.2026 | 267,70 | 270,20 | 264,08 | 266,40 | 0,17% | 1.334,00 |
| 26.06.2026 | 264,30 | 270,50 | 263,73 | 265,95 | 0,05% | 1.490,00 |
| 25.06.2026 | 267,05 | 272,92 | 264,35 | 265,83 | 0,02% | 2.855,00 |
| 24.06.2026 | 263,13 | 268,50 | 257,42 | 265,77 | 1,19% | 1.860,00 |
| 23.06.2026 | 264,40 | 267,25 | 262,38 | 262,65 | -1,24% | 4.449,00 |
| 22.06.2026 | 271,92 | 273,27 | 265,50 | 265,95 | -2,00% | 3.888,00 |
| 19.06.2026 | 275,33 | 276,85 | 269,00 | 271,38 | -1,73% | 5.055,00 |
| 18.06.2026 | 263,80 | 277,15 | 262,27 | 276,15 | 5,24% | 188,00 |
| 17.06.2026 | 264,02 | 267,95 | 261,25 | 262,40 | -0,44% | 898,00 |
| 16.06.2026 | 263,75 | 267,30 | 258,75 | 263,55 | -0,05% | 2.975,00 |
| 15.06.2026 | 270,25 | 279,98 | 261,05 | 263,67 | -0,65% | 6.657,00 |
| 12.06.2026 | 263,75 | 276,15 | 262,90 | 265,40 | 0,22% | 4.073,00 |
| 11.06.2026 | 253,70 | 264,95 | 251,55 | 264,83 | 4,45% | 3.245,00 |
| 10.06.2026 | 254,70 | 258,15 | 250,20 | 253,55 | -0,91% | 2.138,00 |
| 09.06.2026 | 248,77 | 261,30 | 248,45 | 255,88 | 2,95% | 3.887,00 |
| 08.06.2026 | 245,98 | 253,10 | 243,27 | 248,55 | 0,47% | - |
| 05.06.2026 | 248,88 | 253,80 | 246,55 | 247,38 | -0,99% | 1.606,00 |
| 04.06.2026 | 243,45 | 254,90 | 243,43 | 249,85 | 2,67% | 2.220,00 |
| 03.06.2026 | 253,43 | 254,65 | 243,35 | 243,35 | -4,12% | 2.266,00 |
| 02.06.2026 | 245,35 | 254,52 | 245,30 | 253,80 | 2,50% | 2.312,00 |
| 01.06.2026 | 254,73 | 258,80 | 247,25 | 247,60 | -2,32% | 275,00 |
| 29.05.2026 | 253,52 | 258,15 | 249,20 | 253,48 | 0,80% | 3.216,00 |
| 28.05.2026 | 249,40 | 255,23 | 246,40 | 251,48 | 0,24% | 3.225,00 |
| 27.05.2026 | 240,52 | 253,65 | 239,85 | 250,88 | 4,37% | 5.673,00 |
| 26.05.2026 | 246,60 | 247,10 | 239,55 | 240,38 | -2,90% | 502,00 |
| 25.05.2026 | 245,08 | 248,75 | 243,15 | 247,55 | 2,72% | 510,00 |
| 22.05.2026 | 246,30 | 249,93 | 240,35 | 241,00 | -2,19% | 604,00 |
| 21.05.2026 | 247,43 | 249,05 | 241,30 | 246,40 | -0,82% | 1.914,00 |
| 20.05.2026 | 239,77 | 252,35 | 237,98 | 248,43 | 3,32% | 617,00 |
| 19.05.2026 | 239,23 | 244,30 | 238,43 | 240,45 | 0,14% | 1.146,00 |
| 18.05.2026 | 235,43 | 242,00 | 229,95 | 240,13 | 1,35% | 826,00 |
| 15.05.2026 | 240,63 | 242,90 | 235,95 | 236,93 | -2,48% | 580,00 |
| 14.05.2026 | 242,10 | 244,60 | 238,15 | 242,95 | 0,43% | 802,00 |
| 13.05.2026 | 240,83 | 242,02 | 235,15 | 241,90 | 0,62% | 100,00 |
| 12.05.2026 | 238,68 | 244,50 | 237,05 | 240,40 | 0,25% | - |
| 11.05.2026 | 246,13 | 246,30 | 236,20 | 239,80 | -2,90% | 1.065,00 |
| 08.05.2026 | 244,83 | 247,75 | 243,15 | 246,95 | 1,12% | 170,00 |
| 07.05.2026 | 243,88 | 254,50 | 243,40 | 244,23 | 0,25% | 108,00 |
| 06.05.2026 | 230,08 | 245,25 | 229,73 | 243,63 | 6,81% | 1.273,00 |
| 05.05.2026 | 228,08 | 230,05 | 225,63 | 228,10 | 0,18% | 11.776,00 |
| 04.05.2026 | 233,08 | 233,68 | 225,60 | 227,70 | -2,20% | 88,00 |
| 30.04.2026 | 229,58 | 233,70 | 228,93 | 232,83 | 0,81% | 2.964,00 |
| 29.04.2026 | 238,02 | 238,38 | 229,60 | 230,95 | -2,57% | 3.110,00 |
| 28.04.2026 | 243,58 | 244,85 | 235,77 | 237,05 | -2,77% | 1.575,00 |
| 27.04.2026 | 240,02 | 245,05 | 238,27 | 243,80 | 1,19% | - |
| 24.04.2026 | 237,25 | 242,20 | 233,75 | 240,93 | 1,92% | 306,00 |
| 23.04.2026 | 237,55 | 241,35 | 233,05 | 236,38 | -1,23% | - |
| 22.04.2026 | 244,18 | 244,58 | 235,55 | 239,33 | -1,08% | 520,00 |
| 21.04.2026 | 248,75 | 249,10 | 241,10 | 241,95 | -2,79% | - |
| 20.04.2026 | 251,70 | 253,40 | 246,85 | 248,90 | -2,01% | 1.113,00 |
| 17.04.2026 | 246,58 | 257,45 | 245,65 | 254,00 | 3,19% | 205,00 |
| 16.04.2026 | 256,25 | 258,42 | 242,45 | 246,15 | -2,94% | 160,00 |
| 15.04.2026 | 270,00 | 271,00 | 250,55 | 253,60 | -4,78% | 860,00 |
| 14.04.2026 | 270,48 | 282,10 | 263,42 | 266,33 | -1,63% | 332,00 |
| 13.04.2026 | 270,58 | 274,20 | 265,65 | 270,75 | -1,33% | 180,00 |
| 10.04.2026 | 275,52 | 282,00 | 274,02 | 274,40 | -0,74% | 1.110,00 |
| 09.04.2026 | 275,38 | 277,70 | 269,70 | 276,45 | -0,15% | 900,00 |
| 08.04.2026 | 270,33 | 280,80 | 269,98 | 276,88 | 6,29% | 1.723,00 |
| 07.04.2026 | 265,02 | 268,10 | 255,85 | 260,50 | -1,88% | 282,00 |
| 02.04.2026 | 257,85 | 266,55 | 257,30 | 265,50 | 1,05% | 80,00 |
| 01.04.2026 | 261,50 | 266,80 | 260,15 | 262,75 | 1,06% | 200,00 |
| 31.03.2026 | 254,70 | 260,15 | 252,00 | 260,00 | 2,85% | 42,00 |
| 30.03.2026 | 246,65 | 256,70 | 246,05 | 252,80 | 2,74% | 12,00 |
| 27.03.2026 | 253,30 | 253,30 | 246,05 | 246,05 | -2,42% | - |
| 26.03.2026 | 249,65 | 259,50 | 249,15 | 252,15 | 0,50% | 80,00 |
| 25.03.2026 | 250,70 | 255,60 | 250,20 | 250,90 | 0,10% | - |
| 24.03.2026 | 243,85 | 250,90 | 243,85 | 250,65 | 1,83% | 15,00 |
| 23.03.2026 | 230,70 | 249,25 | 230,20 | 246,15 | 5,51% | 85,00 |
| 20.03.2026 | 234,00 | 236,50 | 231,65 | 233,30 | -0,49% | 239,00 |
| 19.03.2026 | 241,90 | 241,90 | 231,70 | 234,45 | -2,48% | 152,00 |
| 18.03.2026 | 250,85 | 250,85 | 240,15 | 240,40 | -2,77% | 84,00 |
| 17.03.2026 | 249,80 | 249,80 | 243,40 | 247,25 | -1,88% | - |